Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.23 -0.13 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Jul 30, 2003 1.415 1.415 1.415 1.415 932 -0.02(-1.49%)
Jul 29, 2003 1.456 1.456 1.434 1.436 40,117 -0.02(-1.33%)
Jul 28, 2003 1.441 1.456 1.419 1.456 32,653 -0.03(-1.88%)
Jul 25, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 24, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 23, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 22, 2003 1.483 1.483 1.483 1.483 466 -0.01(-0.58%)
Jul 21, 2003 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Jul 18, 2003 1.503 1.503 1.486 1.492 6,064 +0.00(+0.14%)
Jul 17, 2003 1.479 1.490 1.468 1.490 24,723 +0.01(+0.72%)
Jul 16, 2003 1.456 1.479 1.456 1.479 12,594 +0.02(+1.47%)
Jul 15, 2003 1.458 1.458 1.458 1.458 932 +0.00(+0.00%)
Jul 14, 2003 1.479 1.479 1.458 1.458 1,399 -0.01(-0.73%)
Jul 11, 2003 1.468 1.468 1.468 1.468 2,798 +0.01(+0.44%)
Jul 10, 2003 1.436 1.468 1.436 1.462 15,860 +0.05(+3.33%)
Jul 09, 2003 1.351 1.415 1.351 1.415 39,184 +0.01(+1.07%)
Jul 08, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 07, 2003 1.372 1.400 1.372 1.400 11,661 +0.03(+2.19%)
Jul 03, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 02, 2003 1.381 1.383 1.370 1.370 6,997 -0.01(-0.78%)
Jul 01, 2003 1.329 1.381 1.329 1.381 14,460 +0.06(+4.71%)
Jun 30, 2003 1.329 1.329 1.318 1.318 4,664 -0.01(-0.81%)
Jun 27, 2003 1.329 1.329 1.329 1.329 10,729 +0.00(+0.16%)
Jun 26, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jun 25, 2003 1.329 1.329 1.327 1.327 35,452 +0.00(+0.16%)
Jun 24, 2003 1.318 1.325 1.318 1.325 13,061 +0.01(+0.49%)
Jun 23, 2003 1.329 1.329 1.318 1.318 53,645 -0.01(-0.81%)
Jun 20, 2003 1.318 1.329 1.308 1.329 45,248 +0.02(+1.14%)
Jun 19, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 18, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 17, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 16, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 13, 2003 1.314 1.314 1.314 1.314 12,594 -0.02(-1.61%)
Jun 12, 2003 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Jun 11, 2003 1.329 1.336 1.308 1.336 15,393 +0.03(+2.13%)
Jun 10, 2003 1.308 1.308 1.308 1.308 1,399 -0.02(-1.61%)
Jun 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 06, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 05, 2003 1.329 1.329 1.329 1.329 466 +0.00(+0.00%)
Jun 04, 2003 1.361 1.361 1.308 1.329 116,153 -0.03(-2.36%)
Jun 03, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jun 02, 2003 1.361 1.361 1.361 1.361 5,131 +0.00(+0.16%)
May 30, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
May 29, 2003 1.359 1.359 1.359 1.359 466 +0.00(+0.00%)
May 28, 2003 1.372 1.372 1.359 1.359 8,396 -0.00(-0.16%)
May 27, 2003 1.479 1.505 1.340 1.361 408,169 -0.14(-9.29%)
May 23, 2003 1.501 1.501 1.501 1.501 932 +0.02(+1.30%)
May 22, 2003 1.481 1.481 1.481 1.481 2,332 -0.01(-0.43%)
May 21, 2003 1.488 1.488 1.488 1.488 0 +0.00(+0.00%)
May 20, 2003 1.460 1.488 1.460 1.488 3,731 +0.01(+0.43%)
May 19, 2003 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
May 16, 2003 1.511 1.511 1.481 1.481 13,527 -0.04(-2.68%)
May 15, 2003 1.513 1.522 1.511 1.522 6,997 -0.01(-0.70%)
May 14, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
May 13, 2003 1.533 1.533 1.533 1.533 2,798 -0.02(-1.38%)
May 12, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 09, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 08, 2003 1.554 1.554 1.554 1.554 4,664 -0.02(-1.36%)
May 07, 2003 1.498 1.576 1.498 1.576 26,589 +0.10(+6.52%)
May 06, 2003 1.490 1.520 1.479 1.479 17,259 -0.03(-2.13%)
May 05, 2003 1.511 1.511 1.511 1.511 932 +0.01(+0.71%)
May 02, 2003 1.556 1.556 1.501 1.501 32,653 -0.06(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.